Himalaya Shipping Ltd (HSHP)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.348432055749 | 8.61 | 8.74 | 8.32 | 72352 | 8.51753891 | CS |
| 4 | -0.09 | -1.03806228374 | 8.67 | 9.7604 | 8.32 | 84990 | 9.07544493 | CS |
| 12 | 0.78 | 10 | 7.8 | 9.7604 | 7.4 | 90840 | 8.39879912 | CS |
| 26 | 2.13 | 33.023255814 | 6.45 | 9.7604 | 6.31 | 95375 | 7.85658326 | CS |
| 52 | 3.04 | 54.8736462094 | 5.54 | 9.7604 | 4.3 | 128685 | 6.38469526 | CS |
| 156 | 2.53 | 41.8181818182 | 6.05 | 9.7604 | 4.3 | 115986 | 6.32387212 | CS |
| 260 | 2.53 | 41.8181818182 | 6.05 | 9.7604 | 4.3 | 115986 | 6.32387212 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 8.58 | -0.04 | -0.46 | 8.68 | 8.74 | 8.56 | 102884 |
| 1718923200 | 8.6199999 | 0.23 | 2.74 | 8.6199999 | 8.74 | 8.57 | 49864 |
| 1718750400 | 8.39 | -0.07 | -0.83 | 8.44 | 8.5399999 | 8.39 | 80870 |
| 1718664000 | 8.46 | -0.14 | -1.63 | 8.46 | 8.49 | 8.32 | 56282 |
| 1718404800 | 8.6 | -0.26 | -2.93 | 8.61 | 8.67 | 8.5 | 102392 |
| 1718318400 | 8.86 | -0.17 | -1.88 | 9.18 | 9.24 | 8.755 | 51461 |
| 1718232000 | 9.03 | 0.18 | 2.03 | 9.0399999 | 9.1199999 | 8.98 | 69987 |
| 1718145600 | 8.85 | -0.25 | -2.75 | 8.63 | 8.91 | 8.56 | 98386 |
| 1718059200 | 9.1 | 0.06 | 0.66 | 8.83 | 9.16 | 8.8 | 99991 |
| 1717800000 | 9.0399999 | -0.21 | -2.27 | 8.83 | 9.14 | 8.811 | 111724 |
| 1717713600 | 9.25 | -0.34 | -3.55 | 9.36 | 9.42 | 9.11 | 65445 |
| 1717627200 | 9.59 | 0.35 | 3.79 | 9.2899999 | 9.6 | 9.2703 | 77298 |
| 1717540800 | 9.24 | -0.39 | -4.05 | 9.3699999 | 9.44 | 9.0812 | 75128 |
| 1717454400 | 9.63 | 0.1 | 1.05 | 9.75 | 9.7604 | 9.59 | 62770 |
| 1717195200 | 9.53 | 0.08 | 0.85 | 9.65 | 9.65 | 9.43 | 73754 |
| 1717108800 | 9.45 | 0.23 | 2.49 | 9.48 | 9.545 | 9.34 | 172617 |
| 1717022400 | 9.22 | 0.07 | 0.77 | 9.34 | 9.39 | 9.14 | 111308 |
| 1716936000 | 9.15 | 0.51 | 5.90 | 9.03 | 9.19 | 8.97 | 119679 |
| 1716590400 | 8.64 | 0.14 | 1.65 | 8.67 | 8.8 | 8.64 | 50861 |
| 1716504000 | 8.5 | -0.23 | -2.63 | 8.71 | 8.74 | 8.42 | 69740 |
| 1716417600 | 8.73 | -0.37 | -4.07 | 8.77 | 8.795 | 8.58 | 56549 |
| 1716331200 | 9.1 | -0.13 | -1.41 | 9.0399999 | 9.185 | 8.99 | 52030 |
| 1716244800 | 9.23 | 0.02 | 0.22 | 9.25 | 9.39 | 9.22 | 42062 |
| 1715985600 | 9.21 | 0.19 | 2.11 | 9.06 | 9.26 | 9 | 56138 |
| 1715899200 | 9.02 | 0.32 | 3.68 | 8.75 | 9.1433 | 8.75 | 86240 |
| 1715812800 | 8.7 | -0.01 | -0.11 | 8.71 | 8.75 | 8.5103 | 78270 |
| 1715726400 | 8.71 | -0.03 | -0.34 | 8.75 | 8.78 | 8.5399999 | 51949 |
| 1715640000 | 8.74 | 0.2 | 2.34 | 8.72 | 8.77 | 8.66 | 74207 |
| 1715380800 | 8.5399999 | -0.05 | -0.58 | 8.67 | 8.7 | 8.5 | 42566 |
| 1715294400 | 8.59 | 0.18 | 2.14 | 8.48 | 8.7 | 8.41 | 131859 |
| 1715208000 | 8.41 | -0.15 | -1.75 | 8.43 | 8.5 | 8.2738 | 126248 |
| 1715121600 | 8.56 | 0.31 | 3.76 | 8.38 | 8.66 | 8.35 | 126490 |
| 1715035200 | 8.25 | -0.19 | -2.25 | 8.24 | 8.34 | 8.2 | 65139 |
| 1714776000 | 8.44 | -0.03 | -0.35 | 8.49 | 8.49 | 8.38 | 33406 |
| 1714689600 | 8.47 | 0.3 | 3.67 | 8.35 | 8.505 | 8.27 | 103217 |
| 1714603200 | 8.17 | 0 | 0.00 | 8.27 | 8.27 | 7.98 | 50856 |
| 1714516800 | 8.17 | 0 | 0.00 | 8.17 | 8.33 | 8.14 | 146640 |
| 1714430400 | 8.17 | -0.12 | -1.45 | 8.09 | 8.2 | 8 | 91285 |
| 1714171200 | 8.2899999 | 0.56 | 7.24 | 8.01 | 8.33 | 8 | 288674 |
| 1714084800 | 7.73 | 0.07 | 0.91 | 7.61 | 7.74 | 7.6 | 55404 |
| 1713998400 | 7.66 | 0.06 | 0.79 | 7.59 | 7.74 | 7.58 | 158995 |
| 1713912000 | 7.6 | -0.1 | -1.30 | 7.66 | 7.71 | 7.56 | 111122 |
| 1713825600 | 7.7 | -0.36 | -4.47 | 7.73 | 7.76 | 7.62 | 116324 |
| 1713566400 | 8.06 | 0.36 | 4.68 | 7.74 | 8.1 | 7.74 | 148278 |
| 1713480000 | 7.7 | -0.11 | -1.41 | 7.71 | 7.89 | 7.61 | 103521 |
| 1713393600 | 7.81 | 0.02 | 0.26 | 7.89 | 7.9 | 7.72 | 55555 |
| 1713307200 | 7.79 | 0.08 | 1.04 | 7.7 | 7.92 | 7.625 | 117004 |
| 1713220800 | 7.71 | -0.04 | -0.52 | 7.74 | 7.92 | 7.7 | 153887 |
| 1712961600 | 7.75 | -0.06 | -0.77 | 7.71 | 7.82 | 7.71 | 40857 |
| 1712875200 | 7.81 | 0.23 | 3.03 | 7.81 | 7.83 | 7.5376 | 114259 |
| 1712788800 | 7.58 | -0.08 | -1.04 | 7.51 | 7.61 | 7.46 | 112888 |
| 1712702400 | 7.66 | -0.21 | -2.67 | 7.69 | 7.78 | 7.62 | 49159 |
| 1712616000 | 7.87 | 0.04 | 0.51 | 7.89 | 7.99 | 7.75 | 106144 |
| 1712356800 | 7.83 | 0.19 | 2.49 | 7.79 | 7.93 | 7.79 | 58571 |
| 1712270400 | 7.64 | -0.19 | -2.43 | 7.8 | 7.885 | 7.62 | 61953 |
| 1712184000 | 7.83 | 0.39 | 5.24 | 7.64 | 7.9 | 7.64 | 94767 |
| 1712097600 | 7.44 | -0.21 | -2.75 | 7.44 | 7.6282 | 7.4 | 92996 |
| 1712011200 | 7.65 | -0.06 | -0.78 | 7.8 | 7.96 | 7.575 | 122842 |
| 1711665600 | 7.71 | 0.14 | 1.85 | 7.64 | 7.85 | 7.615 | 63618 |
| 1711579200 | 7.57 | 0.14 | 1.88 | 7.63 | 7.63 | 7.41 | 50095 |
| 1711492800 | 7.43 | -0.18 | -2.37 | 7.53 | 7.53 | 7.42 | 92050 |
| 1711406400 | 7.61 | -0.19 | -2.44 | 7.71 | 7.75 | 7.6 | 51895 |
| 1711147200 | 7.8 | -0.2 | -2.50 | 7.91 | 7.91 | 7.76 | 47872 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
